KissMeData/005610/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184500	155657900	52400	52400	52400	52400	223
3	20240902	184400	155657900	52400	52400	52400	52400	0
4	20240902	184300	155657900	52400	52400	52400	52400	0
5	20240902	184200	155657900	52400	52400	52400	52400	0
6	20240902	184100	155657900	52400	52400	52400	52400	0
7	20240902	184000	155657900	52400	52400	52400	52400	0
8	20240902	183900	155657900	52400	52400	52400	52400	0
9	20240902	183800	155657900	52400	52400	52400	52400	0
10	20240902	183700	155657900	52400	52400	52400	52400	0
11	20240902	183600	155657900	52400	52400	52400	52400	0
12	20240902	183500	155657900	52400	52400	52400	52400	0
13	20240902	183400	155657900	52400	52400	52400	52400	0
14	20240902	183300	155657900	52400	52400	52400	52400	0
15	20240902	183200	155657900	52400	52400	52400	52400	0
16	20240902	183100	155657900	52400	52400	52400	52400	0
17	20240902	183000	155657900	52400	52400	52400	52400	0
18	20240902	182900	155657900	52400	52400	52400	52400	0
19	20240902	182800	155657900	52400	52400	52400	52400	0
20	20240902	182700	155657900	52400	52400	52400	52400	0
21	20240902	182600	155657900	52400	52400	52400	52400	0
22	20240902	182500	155657900	52400	52400	52400	52400	0
23	20240902	182400	155657900	52400	52400	52400	52400	0
24	20240902	182300	155657900	52400	52400	52400	52400	0
25	20240902	182200	155657900	52400	52400	52400	52400	0
26	20240902	182100	155657900	52400	52400	52400	52400	0
27	20240902	182000	155657900	52400	52400	52400	52400	0
28	20240902	181900	155657900	52400	52400	52400	52400	0
29	20240902	181800	155657900	52400	52400	52400	52400	0
30	20240902	181700	155657900	52400	52400	52400	52400	0
31	20240902	181600	155657900	52400	52400	52400	52400	0
32	20240902	181500	155657900	52400	52400	52400	52400	223
33	20240902	181400	155657900	52400	52400	52400	52400	0
34	20240902	181300	155657900	52400	52400	52400	52400	0
35	20240902	181200	155657900	52400	52400	52400	52400	0
36	20240902	181100	155657900	52400	52400	52400	52400	0
37	20240902	181000	155657900	52400	52400	52400	52400	0
38	20240902	180900	155657900	52400	52400	52400	52400	0
39	20240902	180800	155657900	52400	52400	52400	52400	0
40	20240902	180700	155657900	52400	52400	52400	52400	0
41	20240902	180600	155657900	52400	52400	52400	52400	0
42	20240902	180500	155657900	52400	52400	52400	52400	0
43	20240902	180400	155657900	52400	52400	52400	52400	0
44	20240902	180300	155657900	52400	52400	52400	52400	0
45	20240902	180200	155657900	52400	52400	52400	52400	0
46	20240902	180100	155657900	52400	52400	52400	52400	0
47	20240902	180000	155657900	52400	52400	52400	52400	0
48	20240902	175900	155657900	52400	52400	52400	52400	0
49	20240902	175800	155657900	52400	52400	52400	52400	0
50	20240902	175700	155657900	52400	52400	52400	52400	0
51	20240902	175600	155657900	52400	52400	52400	52400	0
52	20240902	175500	155657900	52400	52400	52400	52400	0
53	20240902	175400	155657900	52400	52400	52400	52400	0
54	20240902	175300	155657900	52400	52400	52400	52400	0
55	20240902	175200	155657900	52400	52400	52400	52400	0
56	20240902	175100	155657900	52400	52400	52400	52400	0
57	20240902	175000	155657900	52400	52400	52400	52400	0
58	20240902	174900	155657900	52400	52400	52400	52400	0
59	20240902	174800	155657900	52400	52400	52400	52400	0
60	20240902	174700	155657900	52400	52400	52400	52400	0
61	20240902	174600	155657900	52400	52400	52400	52400	0
62	20240902	174500	155657900	52400	52400	52400	52400	223
63	20240902	174400	155657900	52400	52400	52400	52400	0
64	20240902	174300	155657900	52400	52400	52400	52400	0
65	20240902	174200	155657900	52400	52400	52400	52400	0
66	20240902	174100	155657900	52400	52400	52400	52400	0
67	20240902	174000	155657900	52400	52400	52400	52400	0
68	20240902	173900	155657900	52400	52400	52400	52400	0
69	20240902	173800	155657900	52400	52400	52400	52400	0
70	20240902	173700	155657900	52400	52400	52400	52400	0
71	20240902	173600	155657900	52400	52400	52400	52400	0
72	20240902	173500	155657900	52400	52400	52400	52400	0
73	20240902	173400	155657900	52400	52400	52400	52400	0
74	20240902	173300	155657900	52400	52400	52400	52400	0
75	20240902	173200	155657900	52400	52400	52400	52400	0
76	20240902	173100	155657900	52400	52400	52400	52400	0
77	20240902	173000	155657900	52400	52400	52400	52400	0
78	20240902	172900	155657900	52400	52400	52400	52400	0
79	20240902	172800	155657900	52400	52400	52400	52400	0
80	20240902	172700	155657900	52400	52400	52400	52400	0
81	20240902	172600	155657900	52400	52400	52400	52400	0
82	20240902	172500	155657900	52400	52400	52400	52400	0
83	20240902	172400	155657900	52400	52400	52400	52400	0
84	20240902	172300	155657900	52400	52400	52400	52400	0
85	20240902	172200	155657900	52400	52400	52400	52400	0
86	20240902	172100	155657900	52400	52400	52400	52400	0
87	20240902	172000	155657900	52400	52400	52400	52400	0
88	20240902	171900	155657900	52400	52400	52400	52400	0
89	20240902	171800	155657900	52400	52400	52400	52400	0
90	20240902	171700	155657900	52400	52400	52400	52400	0
91	20240902	171600	155657900	52400	52400	52400	52400	0
92	20240902	171500	155657900	52400	52400	52400	52400	223
93	20240902	171400	155657900	52400	52400	52400	52400	0
94	20240902	171300	155657900	52400	52400	52400	52400	0
95	20240902	171200	155657900	52400	52400	52400	52400	0
96	20240902	171100	155657900	52400	52400	52400	52400	0
97	20240902	171000	155657900	52400	52400	52400	52400	0
98	20240902	170900	155657900	52400	52400	52400	52400	0
99	20240902	170800	155657900	52400	52400	52400	52400	0
100	20240902	170700	155657900	52400	52400	52400	52400	0
101	20240902	170600	155657900	52400	52400	52400	52400	0
102	20240902	170500	155657900	52400	52400	52400	52400	0
103	20240902	170400	155657900	52400	52400	52400	52400	0
104	20240902	170300	155657900	52400	52400	52400	52400	0
105	20240902	170200	155657900	52400	52400	52400	52400	0
106	20240902	170100	155657900	52400	52400	52400	52400	0
107	20240902	170000	155657900	52400	52400	52400	52400	0
108	20240902	165900	155657900	52400	52400	52400	52400	0
109	20240902	165800	155657900	52400	52400	52400	52400	0
110	20240902	165700	155657900	52400	52400	52400	52400	0
111	20240902	165600	155657900	52400	52400	52400	52400	0
112	20240902	165500	155657900	52400	52400	52400	52400	0
113	20240902	165400	155657900	52400	52400	52400	52400	0
114	20240902	165300	155657900	52400	52400	52400	52400	0
115	20240902	165200	155657900	52400	52400	52400	52400	0
116	20240902	165100	155657900	52400	52400	52400	52400	0
117	20240902	165000	155657900	52400	52400	52400	52400	0
118	20240902	164900	155657900	52400	52400	52400	52400	0
119	20240902	164800	155657900	52400	52400	52400	52400	0
120	20240902	164700	155657900	52400	52400	52400	52400	0
121	20240902	164600	155657900	52400	52400	52400	52400	0
122	20240902	164500	155657900	52400	52400	52400	52400	223
123	20240902	164400	155657900	52400	52400	52400	52400	0
124	20240902	164300	155657900	52400	52400	52400	52400	0
125	20240902	164200	155657900	52400	52400	52400	52400	0
126	20240902	164100	155657900	52400	52400	52400	52400	0
127	20240902	164000	155657900	52400	52400	52400	52400	0
128	20240902	163900	155657900	52400	52400	52400	52400	0
129	20240902	163800	155657900	52400	52400	52400	52400	0
130	20240902	163700	155657900	52400	52400	52400	52400	0
131	20240902	163600	155657900	52400	52400	52400	52400	0
132	20240902	163500	155657900	52400	52400	52400	52400	0
133	20240902	163400	155657900	52400	52400	52400	52400	0
134	20240902	163300	155657900	52400	52400	52400	52400	0
135	20240902	163200	155657900	52400	52400	52400	52400	0
136	20240902	163100	155657900	52400	52400	52400	52400	0
137	20240902	163000	155657900	52400	52400	52400	52400	0
138	20240902	162900	155657900	52400	52400	52400	52400	0
139	20240902	162800	155657900	52400	52400	52400	52400	0
140	20240902	162700	155657900	52400	52400	52400	52400	0
141	20240902	162600	155657900	52400	52400	52400	52400	0
142	20240902	162500	155657900	52400	52400	52400	52400	0
143	20240902	162400	155657900	52400	52400	52400	52400	0
144	20240902	162300	155657900	52400	52400	52400	52400	0
145	20240902	162200	155657900	52400	52400	52400	52400	0
146	20240902	162100	155657900	52400	52400	52400	52400	0
147	20240902	162000	155657900	52400	52400	52400	52400	0
148	20240902	161900	155657900	52400	52400	52400	52400	0
149	20240902	161800	155657900	52400	52400	52400	52400	0
150	20240902	161700	155657900	52400	52400	52400	52400	0
151	20240902	161600	155657900	52400	52400	52400	52400	0
152	20240902	161500	155657900	52400	52400	52400	52400	223
153	20240902	161400	155657900	52400	52400	52400	52400	0
154	20240902	161300	155657900	52400	52400	52400	52400	0
155	20240902	161200	155657900	52400	52400	52400	52400	0
156	20240902	161100	155657900	52400	52400	52400	52400	0
157	20240902	161000	155657900	52400	52400	52400	52400	0
158	20240902	160900	155657900	52400	52400	52400	52400	0
159	20240902	160800	155657900	52400	52400	52400	52400	0
160	20240902	160700	155657900	52400	52400	52400	52400	0
161	20240902	160600	155657900	52400	52400	52400	52400	0
162	20240902	160500	155657900	52400	52400	52400	52400	0
163	20240902	160400	155657900	52400	52400	52400	52400	0
164	20240902	160300	155657900	52400	52400	52400	52400	0
165	20240902	160200	155657900	52400	52400	52400	52400	0
166	20240902	160100	155657900	52400	52400	52400	52400	0
167	20240902	160000	155657900	52400	52400	52400	52400	0
168	20240902	155900	155657900	52400	52400	52400	52400	0
169	20240902	155800	155657900	52400	52400	52400	52400	0
170	20240902	155700	155657900	52400	52400	52400	52400	0
171	20240902	155600	155657900	52400	52400	52400	52400	0
172	20240902	155500	155657900	52400	52400	52400	52400	0
173	20240902	155400	155657900	52400	52400	52400	52400	0
174	20240902	155300	155657900	52400	52400	52400	52400	0
175	20240902	155200	155657900	52400	52400	52400	52400	0
176	20240902	155100	155657900	52400	52400	52400	52400	0
177	20240902	155000	155657900	52400	52400	52400	52400	0
178	20240902	154900	155657900	52400	52400	52400	52400	0
179	20240902	154800	155657900	52400	52400	52400	52400	0
180	20240902	154700	155657900	52400	52400	52400	52400	0
181	20240902	154600	155657900	52400	52400	52400	52400	0
182	20240902	154500	155657900	52400	52400	52400	52400	223
183	20240902	154400	155657900	52400	52400	52400	52400	0
184	20240902	154300	155657900	52400	52400	52400	52400	0
185	20240902	154200	155657900	52400	52400	52400	52400	0
186	20240902	154100	155657900	52400	52400	52400	52400	0
187	20240902	154000	155657900	52400	52400	52400	52400	0
188	20240902	153900	155657900	52400	52400	52400	52400	0
189	20240902	153800	155657900	52400	52400	52400	52400	0
190	20240902	153700	155657900	52400	52400	52400	52400	0
191	20240902	153600	155657900	52400	52400	52400	52400	0
192	20240902	153500	155657900	52400	52400	52400	52400	0
193	20240902	153400	155657900	52400	52400	52400	52400	0
194	20240902	153300	155657900	52400	52400	52400	52400	0
195	20240902	153200	155657900	52400	52400	52400	52400	0
196	20240902	153100	155657900	52400	52400	52400	52400	0
197	20240902	153000	155657900	52400	52400	52400	52400	223
198	20240902	152900	143972700	52700	52700	52700	52700	0
199	20240902	152800	143972700	52700	52700	52700	52700	0
200	20240902	152700	143972700	52700	52700	52700	52700	0
201	20240902	152600	143972700	52700	52700	52700	52700	0
202	20240902	152500	143972700	52700	52700	52700	52700	0
203	20240902	152400	143972700	52700	52700	52700	52700	0
204	20240902	152300	143972700	52700	52700	52700	52700	0
205	20240902	152200	143972700	52700	52700	52700	52700	0
206	20240902	152100	143972700	52700	52700	52700	52700	0
207	20240902	152000	143972700	52700	52700	52700	52700	0
208	20240902	151900	143972700	52700	52700	52700	52700	0
209	20240902	151800	143972700	52700	52700	52700	52700	2
210	20240902	151700	143867300	52400	52400	52400	52400	0
211	20240902	151600	143867300	52400	52400	52400	52400	0
212	20240902	151500	143867300	52400	52400	52400	52400	0
213	20240902	151400	143867300	52400	52400	52400	52400	0
214	20240902	151300	143867300	52400	52400	52400	52400	0
215	20240902	151200	143867300	52400	52400	52400	52400	0
216	20240902	151100	143867300	52400	52400	52400	52400	0
217	20240902	151000	143867300	52400	52400	52400	52400	3
218	20240902	150900	143710100	52600	52500	52600	52500	112
219	20240902	150800	137828700	52600	52600	52600	52600	0
220	20240902	150700	137828700	52600	52600	52600	52600	5
221	20240902	150600	137565700	52600	52600	52600	52600	0
222	20240902	150500	137565700	52600	52600	52600	52600	0
223	20240902	150400	137565700	52600	52600	52600	52600	0
224	20240902	150300	137565700	52600	52600	52600	52600	0
225	20240902	150200	137565700	52600	52600	52600	52600	0
226	20240902	150100	137565700	52600	52600	52600	52600	0
227	20240902	150000	137565700	52600	52600	52600	52600	1
228	20240902	145900	137513100	52500	52500	52500	52500	0
229	20240902	145800	137513100	52500	52500	52500	52500	0
230	20240902	145700	137513100	52500	52500	52500	52500	0
231	20240902	145600	137513100	52500	52500	52500	52500	22
232	20240902	145500	136358100	52500	52600	52600	52500	5
233	20240902	145400	136095200	52600	52600	52600	52600	2
234	20240902	145300	135990000	52600	52600	52600	52600	0
235	20240902	145200	135990000	52600	52600	52600	52600	0
236	20240902	145100	135990000	52600	52600	52600	52600	0
237	20240902	145000	135990000	52600	52600	52600	52600	0
238	20240902	144900	135990000	52600	52600	52600	52600	1
239	20240902	144800	135937400	52600	52600	52600	52600	0
240	20240902	144700	135937400	52600	52600	52600	52600	0
241	20240902	144600	135937400	52600	52600	52600	52600	0
242	20240902	144500	135937400	52600	52600	52600	52600	0
243	20240902	144400	135937400	52600	52600	52600	52600	0
244	20240902	144300	135937400	52600	52500	52600	52500	20
245	20240902	144200	134887300	52500	52500	52500	52500	3
246	20240902	144100	134729800	52600	52600	52600	52600	0
247	20240902	144000	134729800	52600	52600	52600	52600	0
248	20240902	143900	134729800	52600	52500	52600	52500	19
249	20240902	143800	133732200	52500	52500	52500	52500	2
250	20240902	143700	133627200	52500	52500	52500	52500	0
251	20240902	143600	133627200	52500	52500	52500	52500	0
252	20240902	143500	133627200	52500	52500	52500	52500	1
253	20240902	143400	133574700	52500	52500	52500	52500	0
254	20240902	143300	133574700	52500	52500	52500	52500	0
255	20240902	143200	133574700	52500	52500	52500	52500	8
256	20240902	143100	133154700	52500	52500	52500	52500	0
257	20240902	143000	133154700	52500	52500	52500	52500	0
258	20240902	142900	133154700	52500	52500	52500	52500	0
259	20240902	142800	133154700	52500	52500	52500	52500	0
260	20240902	142700	133154700	52500	52500	52500	52500	0
261	20240902	142600	133154700	52500	52500	52500	52500	0
262	20240902	142500	133154700	52500	52500	52500	52500	0
263	20240902	142400	133154700	52500	52500	52500	52500	0
264	20240902	142300	133154700	52500	52500	52500	52500	13
265	20240902	142200	132472200	52500	52500	52500	52500	0
266	20240902	142100	132472200	52500	52500	52500	52500	0
267	20240902	142000	132472200	52500	52500	52500	52500	27
268	20240902	141900	131054700	52600	52600	52600	52600	0
269	20240902	141800	131054700	52600	52600	52600	52600	0
270	20240902	141700	131054700	52600	52600	52600	52600	0
271	20240902	141600	131054700	52600	52600	52600	52600	1
272	20240902	141500	131002100	52500	52500	52500	52500	0
273	20240902	141400	131002100	52500	52500	52500	52500	0
274	20240902	141300	131002100	52500	52500	52500	52500	0
275	20240902	141200	131002100	52500	52500	52500	52500	0
276	20240902	141100	131002100	52500	52500	52500	52500	3
277	20240902	141000	130844600	52500	52500	52500	52500	0
278	20240902	140900	130844600	52500	52500	52500	52500	34
279	20240902	140800	129059600	52600	52600	52600	52600	1
280	20240902	140700	129007000	52600	52600	52600	52600	0
281	20240902	140600	129007000	52600	52600	52600	52600	34
282	20240902	140500	127218600	52600	52600	52600	52600	0
283	20240902	140400	127218600	52600	52600	52600	52600	0
284	20240902	140300	127218600	52600	52600	52600	52600	0
285	20240902	140200	127218600	52600	52600	52600	52600	0
286	20240902	140100	127218600	52600	52600	52600	52600	0
287	20240902	140000	127218600	52600	52600	52600	52600	0
288	20240902	135900	127218600	52600	52600	52600	52600	0
289	20240902	135800	127218600	52600	52600	52600	52600	21
290	20240902	135700	126114000	52600	52600	52600	52600	0
291	20240902	135600	126114000	52600	52600	52600	52600	0
292	20240902	135500	126114000	52600	52600	52600	52600	0
293	20240902	135400	126114000	52600	52600	52600	52600	0
294	20240902	135300	126114000	52600	52600	52600	52600	0
295	20240902	135200	126114000	52600	52600	52600	52600	0
296	20240902	135100	126114000	52600	52600	52600	52600	0
297	20240902	135000	126114000	52600	52600	52600	52600	0
298	20240902	134900	126114000	52600	52600	52600	52600	0
299	20240902	134800	126114000	52600	52600	52600	52600	0
300	20240902	134700	126114000	52600	52600	52600	52600	0
301	20240902	134600	126114000	52600	52600	52600	52600	0
302	20240902	134500	126114000	52600	52500	52600	52500	33
303	20240902	134400	124378500	52500	52500	52500	52500	22
304	20240902	134300	123223500	52400	52400	52400	52400	2
305	20240902	134200	123118700	52500	52500	52500	52500	0
306	20240902	134100	123118700	52500	52500	52500	52500	0
307	20240902	134000	123118700	52500	52500	52500	52500	0
308	20240902	133900	123118700	52500	52500	52500	52500	13
309	20240902	133800	122436200	52400	52400	52400	52400	0
310	20240902	133700	122436200	52400	52400	52400	52400	5
311	20240902	133600	122174200	52400	52400	52400	52400	0
312	20240902	133500	122174200	52400	52400	52400	52400	1
313	20240902	133400	122121800	52400	52400	52400	52400	2
314	20240902	133300	122017000	52600	52600	52600	52600	2
315	20240902	133200	121911800	52600	52500	52600	52500	17
316	20240902	133100	121019100	52500	52500	52500	52500	0
317	20240902	133000	121019100	52500	52500	52500	52500	0
318	20240902	132900	121019100	52500	52500	52500	52500	0
319	20240902	132800	121019100	52500	52500	52500	52500	0
320	20240902	132700	121019100	52500	52500	52500	52500	9
321	20240902	132600	120546600	52500	52500	52500	52500	0
322	20240902	132500	120546600	52500	52500	52500	52500	0
323	20240902	132400	120546600	52500	52500	52500	52500	1
324	20240902	132300	120494100	52500	52500	52500	52500	0
325	20240902	132200	120494100	52500	52500	52500	52500	50
326	20240902	132100	117869100	52600	52600	52600	52600	9
327	20240902	132000	117395700	52500	52500	52500	52500	14
328	20240902	131900	116660700	52500	52500	52500	52500	0
329	20240902	131800	116660700	52500	52500	52500	52500	9
330	20240902	131700	116188200	52500	52500	52500	52500	0
331	20240902	131600	116188200	52500	52500	52500	52500	0
332	20240902	131500	116188200	52500	52500	52500	52500	2
333	20240902	131400	116083200	52400	52400	52400	52400	16
334	20240902	131300	115244800	52500	52500	52500	52500	6
335	20240902	131200	114929800	52500	52500	52500	52500	1
336	20240902	131100	114877300	52500	52500	52500	52500	0
337	20240902	131000	114877300	52500	52500	52500	52500	0
338	20240902	130900	114877300	52500	52500	52500	52500	11
339	20240902	130800	114299800	52500	52500	52500	52500	2
340	20240902	130700	114194800	52500	52500	52500	52500	5
341	20240902	130600	113932300	52600	52600	52600	52600	0
342	20240902	130500	113932300	52600	52600	52600	52600	2
343	20240902	130400	113827100	52600	52600	52600	52600	0
344	20240902	130300	113827100	52600	52500	52600	52500	10
345	20240902	130200	113302000	52600	52600	52600	52600	0
346	20240902	130100	113302000	52600	52600	52600	52600	0
347	20240902	130000	113302000	52600	52600	52600	52600	13
348	20240902	125900	112618200	52600	52600	52600	52600	0
349	20240902	125800	112618200	52600	52600	52600	52600	0
350	20240902	125700	112618200	52600	52600	52600	52600	0
351	20240902	125600	112618200	52600	52600	52600	52600	0
352	20240902	125500	112618200	52600	52400	52600	52400	61
353	20240902	125400	109417100	52500	52500	52500	52500	20
354	20240902	125300	108367100	52400	52400	52400	52400	2
355	20240902	125200	108262300	52400	52400	52400	52400	95
356	20240902	125100	103284300	52700	52700	52700	52700	0
357	20240902	125000	103284300	52700	52700	52700	52700	0
358	20240902	124900	103284300	52700	52700	52700	52700	0
359	20240902	124800	103284300	52700	52700	52700	52700	0
360	20240902	124700	103284300	52700	52700	52700	52700	0
361	20240902	124600	103284300	52700	52700	52700	52700	0
362	20240902	124500	103284300	52700	52700	52700	52700	0
363	20240902	124400	103284300	52700	52700	52700	52700	1
364	20240902	124300	103231600	52700	52700	52700	52700	0
365	20240902	124200	103231600	52700	52700	52700	52700	0
366	20240902	124100	103231600	52700	52700	52700	52700	1
367	20240902	124000	103178900	52800	52800	52800	52800	0
368	20240902	123900	103178900	52800	52800	52800	52800	0
369	20240902	123800	103178900	52800	52800	52800	52800	0
370	20240902	123700	103178900	52800	52800	52800	52800	0
371	20240902	123600	103178900	52800	52700	52800	52400	363
372	20240902	123500	84124400	52700	52700	52700	52700	0
373	20240902	123400	84124400	52700	52700	52700	52700	0
374	20240902	123300	84124400	52700	52700	52700	52700	0
375	20240902	123200	84124400	52700	52700	52700	52700	0
376	20240902	123100	84124400	52700	52700	52700	52700	0
377	20240902	123000	84124400	52700	52700	52700	52700	0
378	20240902	122900	84124400	52700	52700	52700	52700	0
379	20240902	122800	84124400	52700	52700	52700	52700	0
380	20240902	122700	84124400	52700	52700	52700	52700	0
381	20240902	122600	84124400	52700	52700	52700	52700	0
382	20240902	122500	84124400	52700	52700	52700	52700	0
383	20240902	122400	84124400	52700	52700	52700	52700	0
384	20240902	122300	84124400	52700	52700	52700	52700	17
385	20240902	122200	83228500	52600	52600	52600	52600	0
386	20240902	122100	83228500	52600	52600	52600	52600	0
387	20240902	122000	83228500	52600	52600	52600	52600	0
388	20240902	121900	83228500	52600	52600	52600	52600	0
389	20240902	121800	83228500	52600	52600	52600	52600	0
390	20240902	121700	83228500	52600	52600	52600	52600	0
391	20240902	121600	83228500	52600	52600	52600	52600	0
392	20240902	121500	83228500	52600	52600	52600	52600	16
393	20240902	121400	82386900	52600	52600	52600	52600	0
394	20240902	121300	82386900	52600	52600	52600	52600	0
395	20240902	121200	82386900	52600	52600	52600	52600	0
396	20240902	121100	82386900	52600	52600	52600	52600	0
397	20240902	121000	82386900	52600	52600	52600	52600	0
398	20240902	120900	82386900	52600	52600	52600	52600	3
399	20240902	120800	82229100	52900	52900	52900	52900	0
400	20240902	120700	82229100	52900	52900	52900	52900	3
401	20240902	120600	82070400	52900	52900	52900	52900	0
402	20240902	120500	82070400	52900	52900	52900	52900	0
403	20240902	120400	82070400	52900	52900	52900	52900	1
404	20240902	120300	82017500	52900	52500	52900	52500	65
405	20240902	120200	78587700	52600	52600	52600	52600	4
406	20240902	120100	78377300	52700	52700	52700	52700	0
407	20240902	120000	78377300	52700	52700	52700	52700	0
408	20240902	115900	78377300	52700	52700	52700	52700	0
409	20240902	115800	78377300	52700	52600	52700	52600	177
410	20240902	115700	69058200	52600	52600	52600	52600	0
411	20240902	115600	69058200	52600	52600	52600	52600	0
412	20240902	115500	69058200	52600	52600	52600	52600	2
413	20240902	115400	68953000	52600	52600	52600	52600	7
414	20240902	115300	68584800	52600	52600	52600	52600	6
415	20240902	115200	68269200	52600	52600	52600	52600	2
416	20240902	115100	68164000	52600	52600	52600	52600	2
417	20240902	115000	68058800	52600	52600	52600	52600	0
418	20240902	114900	68058800	52600	52600	52600	52600	1
419	20240902	114800	68006200	52600	52600	52600	52600	2
420	20240902	114700	67901000	52600	52600	52600	52600	0
421	20240902	114600	67901000	52600	52600	52600	52600	3
422	20240902	114500	67743200	52700	52700	52700	52700	0
423	20240902	114400	67743200	52700	52700	52700	52700	0
424	20240902	114300	67743200	52700	52600	52700	52600	11
425	20240902	114200	67163600	52600	52600	52600	52600	1
426	20240902	114100	67111000	52600	52600	52600	52600	2
427	20240902	114000	67005800	52700	52600	52700	52600	11
428	20240902	113900	66426200	52600	52600	52600	52600	0
429	20240902	113800	66426200	52600	52600	52600	52600	0
430	20240902	113700	66426200	52600	52600	52600	52600	13
431	20240902	113600	65742400	52600	52600	52600	52600	1
432	20240902	113500	65689800	52600	52600	52600	52600	0
433	20240902	113400	65689800	52600	52600	52600	52600	2
434	20240902	113300	65584600	52600	52600	52600	52600	1
435	20240902	113200	65532000	52600	52600	52600	52600	0
436	20240902	113100	65532000	52600	52600	52600	52600	2
437	20240902	113000	65426800	52600	52600	52600	52600	0
438	20240902	112900	65426800	52600	52600	52600	52600	0
439	20240902	112800	65426800	52600	52600	52600	52600	2
440	20240902	112700	65321600	52600	52600	52600	52600	0
441	20240902	112600	65321600	52600	52600	52600	52600	0
442	20240902	112500	65321600	52600	52600	52600	52600	3
443	20240902	112400	65163800	52600	52600	52600	52600	10
444	20240902	112300	64637800	52600	52600	52600	52600	1
445	20240902	112200	64585200	52600	52600	52600	52600	1
446	20240902	112100	64532600	52600	52600	52600	52600	1
447	20240902	112000	64480000	52600	52600	52600	52600	0
448	20240902	111900	64480000	52600	52600	52600	52600	2
449	20240902	111800	64374800	52600	52600	52600	52600	0
450	20240902	111700	64374800	52600	52600	52600	52600	0
451	20240902	111600	64374800	52600	52700	52700	52600	15
452	20240902	111500	63585700	52600	52600	52600	52600	20
453	20240902	111400	62533700	52600	52600	52600	52600	3
454	20240902	111300	62375900	52600	52600	52600	52600	28
455	20240902	111200	60903100	52700	52700	52700	52700	0
456	20240902	111100	60903100	52700	52700	52700	52700	0
457	20240902	111000	60903100	52700	52700	52700	52700	0
458	20240902	110900	60903100	52700	52700	52700	52700	0
459	20240902	110800	60903100	52700	52700	52700	52700	2
460	20240902	110700	60797700	52700	52700	52700	52700	0
461	20240902	110600	60797700	52700	52700	52700	52700	0
462	20240902	110500	60797700	52700	52700	52700	52700	0
463	20240902	110400	60797700	52700	52700	52700	52700	0
464	20240902	110300	60797700	52700	52700	52700	52700	0
465	20240902	110200	60797700	52700	52700	52700	52700	0
466	20240902	110100	60797700	52700	52700	52700	52700	0
467	20240902	110000	60797700	52700	52700	52700	52700	0
468	20240902	105900	60797700	52700	52700	52700	52700	0
469	20240902	105800	60797700	52700	52700	52700	52700	0
470	20240902	105700	60797700	52700	52700	52700	52700	0
471	20240902	105600	60797700	52700	52700	52700	52700	2
472	20240902	105500	60692300	52700	52600	52700	52600	2
473	20240902	105400	60587000	52600	52600	52600	52600	10
474	20240902	105300	60061000	52600	52600	52600	52600	8
475	20240902	105200	59640200	52600	52600	52600	52600	0
476	20240902	105100	59640200	52600	52600	52600	52600	0
477	20240902	105000	59640200	52600	52600	52600	52600	1
478	20240902	104900	59587600	52600	52600	52600	52600	1
479	20240902	104800	59535000	52600	52600	52600	52600	20
480	20240902	104700	58483000	52600	52600	52600	52600	2
481	20240902	104600	58377800	52600	52600	52600	52600	3
482	20240902	104500	58220000	52700	52700	52700	52700	0
483	20240902	104400	58220000	52700	52700	52700	52700	0
484	20240902	104300	58220000	52700	52700	52700	52700	0
485	20240902	104200	58220000	52700	52700	52700	52700	0
486	20240902	104100	58220000	52700	52700	52700	52700	0
487	20240902	104000	58220000	52700	52700	52700	52700	1
488	20240902	103900	58167300	52600	52600	52600	52600	0
489	20240902	103800	58167300	52600	52600	52600	52600	0
490	20240902	103700	58167300	52600	52600	52600	52600	16
491	20240902	103600	57325700	52600	52600	52600	52600	0
492	20240902	103500	57325700	52600	52600	52600	52600	0
493	20240902	103400	57325700	52600	52600	52600	52600	0
494	20240902	103300	57325700	52600	52600	52600	52600	0
495	20240902	103200	57325700	52600	52800	52800	52600	112
496	20240902	103100	51434100	52800	52800	52800	52800	0
497	20240902	103000	51434100	52800	52800	52800	52800	10
498	20240902	102900	50906100	52800	52700	52800	52700	130
499	20240902	102800	44052000	52700	52700	52700	52700	14
500	20240902	102700	43314200	52700	52700	52700	52700	4
501	20240902	102600	43103400	52700	52700	52700	52700	5
502	20240902	102500	42839900	52800	52800	52800	52800	0
503	20240902	102400	42839900	52800	52800	52800	52800	1
504	20240902	102300	42787100	52800	52800	52800	52800	1
505	20240902	102200	42734300	52800	52800	52800	52800	0
506	20240902	102100	42734300	52800	52800	52800	52800	0
507	20240902	102000	42734300	52800	52800	52800	52800	0
508	20240902	101900	42734300	52800	52800	52800	52800	1
509	20240902	101800	42681500	52800	52800	52800	52800	0
510	20240902	101700	42681500	52800	52800	52800	52800	1
511	20240902	101600	42628700	52800	52800	52800	52800	2
512	20240902	101500	42523100	52800	52800	52800	52800	0
513	20240902	101400	42523100	52800	52800	52800	52800	94
514	20240902	101300	37559900	52800	52800	52800	52800	2
515	20240902	101200	37454300	52900	52900	52900	52900	97
516	20240902	101100	32323000	52900	52900	52900	52900	0
517	20240902	101000	32323000	52900	53000	53000	52900	5
518	20240902	100900	32058100	53000	53000	53000	53000	0
519	20240902	100800	32058100	53000	53000	53000	53000	3
520	20240902	100700	31899100	52900	52900	52900	52900	0
521	20240902	100600	31899100	52900	52900	52900	52900	0
522	20240902	100500	31899100	52900	52900	52900	52900	35
523	20240902	100400	30047600	53000	53000	53000	53000	0
524	20240902	100300	30047600	53000	53000	53000	53000	11
525	20240902	100200	29464600	52900	52900	52900	52900	33
526	20240902	100100	27718900	52900	52900	52900	52900	27
527	20240902	100000	26290600	52900	52900	52900	52900	11
528	20240902	095900	25708700	52800	52800	52800	52800	0
529	20240902	095800	25708700	52800	52800	52800	52800	1
530	20240902	095700	25655900	52800	52800	52800	52800	2
531	20240902	095600	25550300	52800	52800	52800	52800	1
532	20240902	095500	25497500	52800	52800	52800	52800	37
533	20240902	095400	23543900	52800	52800	52800	52800	1
534	20240902	095300	23491100	52800	52800	52800	52800	3
535	20240902	095200	23332700	52800	52800	52800	52800	1
536	20240902	095100	23279900	52800	52800	52800	52800	1
537	20240902	095000	23227100	52800	52800	52800	52800	1
538	20240902	094900	23174300	52800	52900	52900	52800	6
539	20240902	094800	22857400	52900	52900	52900	52900	0
540	20240902	094700	22857400	52900	52900	52900	52900	0
541	20240902	094600	22857400	52900	52900	52900	52900	0
542	20240902	094500	22857400	52900	52900	52900	52900	0
543	20240902	094400	22857400	52900	52900	52900	52900	3
544	20240902	094300	22698700	52900	52900	52900	52900	2
545	20240902	094200	22592900	52900	52900	52900	52900	0
546	20240902	094100	22592900	52900	52900	52900	52900	6
547	20240902	094000	22275500	52800	52800	52800	52800	6
548	20240902	093900	21958700	52800	52800	52800	52800	1
549	20240902	093800	21905900	52800	52700	52800	52700	120
550	20240902	093700	15571000	52700	52700	52700	52700	0
551	20240902	093600	15571000	52700	52700	52700	52700	1
552	20240902	093500	15518300	52700	52700	52700	52700	1
553	20240902	093400	15465600	52700	52700	52700	52700	0
554	20240902	093300	15465600	52700	52700	52700	52700	0
555	20240902	093200	15465600	52700	52700	52700	52700	2
556	20240902	093100	15360200	52700	52700	52700	52700	7
557	20240902	093000	14991300	52700	52600	52700	52600	4
558	20240902	092900	14780800	52600	52600	52600	52600	0
559	20240902	092800	14780800	52600	52600	52600	52600	20
560	20240902	092700	13728800	52500	52500	52500	52500	0
561	20240902	092600	13728800	52500	52500	52500	52500	0
562	20240902	092500	13728800	52500	52500	52500	52500	0
563	20240902	092400	13728800	52500	52500	52500	52500	18
564	20240902	092300	12783800	52500	52500	52500	52500	11
565	20240902	092200	12206300	52600	52600	52600	52600	6
566	20240902	092100	11890700	52600	52700	52700	52600	11
567	20240902	092000	11312000	52600	52600	52600	52600	1
568	20240902	091900	11259400	52600	52600	52600	52600	0
569	20240902	091800	11259400	52600	52600	52600	52600	0
570	20240902	091700	11259400	52600	52600	52600	52600	8
571	20240902	091600	10838600	52600	52600	52600	52600	9
572	20240902	091500	10365200	52600	52600	52600	52600	72
573	20240902	091400	6578000	52600	52600	52600	52600	26
574	20240902	091300	5210400	52700	52800	52800	52700	5
575	20240902	091200	4946500	52700	52700	52700	52700	0
576	20240902	091100	4946500	52700	52600	52700	52600	14
577	20240902	091000	4208800	52600	52600	52600	52600	1
578	20240902	090900	4156200	52600	52600	52600	52600	1
579	20240902	090800	4103600	52600	52600	52600	52600	1
580	20240902	090700	4051000	52600	52600	52600	52600	23
581	20240902	090600	2841200	52600	52600	52600	52600	37
582	20240902	090500	895000	52600	52600	52600	52600	0
583	20240902	090400	895000	52600	52600	52600	52600	0
584	20240902	090300	895000	52600	52600	52600	52600	7
585	20240902	090200	526800	53000	53000	53000	53000	0
586	20240902	090100	526800	53000	53000	53000	53000	2
587	20240902	090000	420800	52600	52600	52600	52600	8